Premium
PGIM S&P 500 Buffer 20 ETF November (PBNV)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1684 | 0.543899540075 | 30.9616 | 31.13 | 30.93 | 3451 | 30.96004104 | SP |
| 4 | 0.426 | 1.38744137572 | 30.704 | 31.13 | 30.7 | 6478 | 30.89995558 | SP |
| 12 | 1.1353 | 3.78500201702 | 29.9947 | 31.13 | 29.9947 | 4988 | 30.69429112 | SP |
| 26 | 1.52 | 5.13340087808 | 29.61 | 31.13 | 28.47 | 3743 | 30.19865754 | SP |
| 52 | 3.0552 | 10.8823571317 | 28.0748 | 31.13 | 28.0401 | 5240 | 29.46980341 | SP |
| 156 | 6.09 | 24.321086262 | 25.04 | 31.13 | 24.9144 | 3471 | 28.48652281 | SP |
| 260 | 6.09 | 24.321086262 | 25.04 | 31.13 | 24.9144 | 3471 | 28.48652281 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 31.13 | 0.19 | 0.61 | 31.06 | 31.17 | 31.06 | 409 |
| 1783636200 | 30.94 | -0.06 | -0.21 | 31.0049 | 31.1 | 30.94 | 6075 |
| 1783549800 | 31.0049 | -0.02 | -0.06 | 31.0248 | 31.0248 | 30.93 | 1121 |
| 1783463400 | 31.0248 | 0.06 | 0.21 | 30.95 | 31.0248 | 30.95 | 1107 |
| 1783377000 | 30.96 | -0 | -0.01 | 30.9616 | 31.1 | 30.96 | 5502 |
| 1783031400 | 30.9616 | 0 | 0.01 | 30.9595 | 30.9616 | 30.91 | 9295 |
| 1782945000 | 30.9595 | -0.02 | -0.08 | 30.9836 | 31 | 30.9595 | 45195 |
| 1782858600 | 30.9836 | 0.11 | 0.35 | 30.8755 | 30.9836 | 30.8755 | 15252 |
| 1782772200 | 30.8755 | 0.12 | 0.40 | 30.7515 | 30.8755 | 30.75 | 142 |
| 1782513000 | 30.7515 | 0.05 | 0.17 | 30.7264 | 30.7515 | 30.7264 | 37 |
| 1782426600 | 30.7 | -0.03 | -0.09 | 30.7264 | 30.78 | 30.7 | 24314 |
| 1782340200 | 30.7264 | -0.03 | -0.09 | 30.7556 | 30.78 | 30.7264 | 1391 |
| 1782253800 | 30.7556 | -0.14 | -0.47 | 30.9 | 30.9 | 30.7556 | 0 |
| 1782167400 | 30.9 | -0.04 | -0.12 | 30.9375 | 30.9375 | 30.88 | 775 |
| 1781821800 | 30.9375 | 0.15 | 0.48 | 30.7907 | 30.9375 | 30.7907 | 129 |
| 1781735400 | 30.7907 | -0.16 | -0.51 | 30.9471 | 30.95 | 30.7907 | 1721 |
| 1781649000 | 30.9471 | -0.02 | -0.07 | 30.9702 | 30.9702 | 30.9471 | 2686 |
| 1781562600 | 30.9702 | 0.19 | 0.63 | 30.7769 | 30.98 | 30.7769 | 142 |
| 1781303400 | 30.7769 | 0.07 | 0.24 | 30.704 | 30.79 | 30.704 | 1712 |
| 1781217000 | 30.704 | 0.19 | 0.62 | 30.5139 | 30.704 | 30.5139 | 1157 |
| 1781130600 | 30.5139 | -0.13 | -0.43 | 30.645 | 30.67 | 30.5139 | 401 |
| 1781044200 | 30.645 | -0.08 | -0.25 | 30.7229 | 30.7229 | 30.54 | 1941 |
| 1780957800 | 30.7229 | 0.05 | 0.16 | 30.675 | 30.7229 | 30.675 | 112 |
| 1780698600 | 30.675 | -0.28 | -0.89 | 30.9509 | 30.9509 | 30.675 | 18 |
| 1780612200 | 30.9509 | 0.04 | 0.12 | 30.9143 | 30.97 | 30.9143 | 985 |
| 1780525800 | 30.9143 | -0.06 | -0.18 | 30.97 | 30.97 | 30.9001 | 4461 |
| 1780439400 | 30.97 | 0.02 | 0.06 | 30.9501 | 30.97 | 30.9501 | 9195 |
| 1780353000 | 30.9501 | 0.01 | 0.05 | 30.9361 | 30.97 | 30.9361 | 24210 |
| 1780093800 | 30.9361 | 0.04 | 0.13 | 30.8952 | 30.95 | 30.8952 | 4945 |
| 1780007400 | 30.8952 | 0.06 | 0.20 | 30.835 | 30.9 | 30.835 | 228 |
| 1779921000 | 30.835 | 0.01 | 0.02 | 30.8293 | 30.86 | 30.81 | 303 |
| 1779834600 | 30.8293 | 0.07 | 0.22 | 30.7621 | 30.8299 | 30.7621 | 629 |
| 1779489000 | 30.7621 | 0.04 | 0.13 | 30.723 | 30.79 | 30.723 | 437 |
| 1779402600 | 30.723 | 0.03 | 0.10 | 30.6909 | 30.723 | 30.6909 | 2184 |
| 1779316200 | 30.6909 | 0.12 | 0.38 | 30.53 | 30.7 | 30.53 | 1377 |
| 1779229800 | 30.574 | -0.07 | -0.21 | 30.6396 | 30.6396 | 30.574 | 1842 |
| 1779143400 | 30.6396 | 0.02 | 0.06 | 30.622 | 30.7 | 30.622 | 1571 |
| 1778884200 | 30.622 | -0.07 | -0.22 | 30.69 | 30.69 | 30.622 | 1 |
| 1778797800 | 30.69 | 0.04 | 0.11 | 30.655 | 30.75 | 30.655 | 17912 |
| 1778711400 | 30.655 | 0.04 | 0.13 | 30.6141 | 30.67 | 30.6141 | 651 |
| 1778625000 | 30.6141 | 0 | 0.01 | 30.6101 | 30.6141 | 30.61 | 24669 |
| 1778538600 | 30.6101 | 0 | 0.00 | 30.6095 | 30.6101 | 30.6095 | 29 |
| 1778279400 | 30.6095 | 0.08 | 0.27 | 30.5257 | 30.6095 | 30.5257 | 0 |
| 1778193000 | 30.5257 | -0.04 | -0.14 | 30.568 | 30.568 | 30.52 | 6268 |
| 1778106600 | 30.568 | 0.16 | 0.52 | 30.4085 | 30.568 | 30.4085 | 41 |
| 1778020200 | 30.4085 | 0.09 | 0.31 | 30.3158 | 30.44 | 30.3158 | 2364 |
| 1777933800 | 30.3158 | -0.05 | -0.18 | 30.3698 | 30.38 | 30.3158 | 35 |
| 1777674600 | 30.3698 | 0.04 | 0.12 | 30.3339 | 30.4 | 30.3339 | 4207 |
| 1777588200 | 30.3339 | 0.15 | 0.48 | 30.1884 | 30.35 | 30.1884 | 5453 |
| 1777501800 | 30.1884 | -0.01 | -0.04 | 30.2 | 30.22 | 30.18 | 4144 |
| 1777415400 | 30.2 | -0.05 | -0.17 | 30.25 | 30.25 | 30.16 | 1557 |
| 1777329000 | 30.25 | 0.02 | 0.07 | 30.12 | 30.25 | 30.12 | 3456 |
| 1777069800 | 30.23 | 0.1 | 0.34 | 30.1271 | 30.23 | 30.1271 | 2286 |
| 1776983400 | 30.1271 | -0 | -0.01 | 30.13 | 30.17 | 30.09 | 15138 |
| 1776897000 | 30.13 | 0.07 | 0.25 | 30.0561 | 30.19 | 30.0561 | 10802 |
| 1776810600 | 30.0561 | -0.04 | -0.12 | 30.0917 | 30.165 | 30.03 | 8665 |
| 1776724200 | 30.0917 | -0.09 | -0.29 | 30.18 | 30.18 | 30.0917 | 157 |
| 1776465000 | 30.18 | 0.19 | 0.62 | 29.9947 | 30.18 | 29.9947 | 3897 |
| 1776378600 | 29.9947 | 0.04 | 0.15 | 29.9507 | 30.01 | 29.9507 | 968 |
| 1776292200 | 29.9507 | 0.1 | 0.34 | 29.8485 | 29.96 | 29.8485 | 1361 |
| 1776205800 | 29.8485 | 0.15 | 0.52 | 29.6944 | 29.85 | 29.6944 | 3016 |
| 1776119400 | 29.6944 | 0.15 | 0.51 | 29.5425 | 29.6944 | 29.54 | 3688 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
